Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 57.78
+1.86 (3.33%)
At close: Oct 23, 2026
FRA:EAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 3.33% | - |
| Oct 22, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.75% | - |
| Oct 21, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.92% | - |
| Oct 20, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.72% | - |
| Oct 19, 2026 | 55.50 | 55.68 | 55.50 | 55.68 | 55.68 | -1.63% | 100 |
| Oct 16, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.47% | - |
| Oct 15, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.25% | - |
| Oct 14, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.01% | - |
| Oct 13, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.68% | - |
| Oct 12, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.59% | - |
| Oct 9, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.75% | - |
| Oct 8, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.99% | - |
| Oct 7, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -1.73% | - |
| Oct 6, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.21% | - |
| Oct 5, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.41% | - |
| Oct 2, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.49% | - |
| Oct 1, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.97% | - |
| Sep 30, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -2.63% | - |
| Sep 29, 2026 | 58.06 | 59.26 | 58.06 | 59.26 | 59.26 | 1.54% | 10 |
| Sep 28, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.59% | - |
| Sep 25, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.45% | - |
| Sep 24, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.44% | - |
| Sep 23, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.14% | - |
| Sep 22, 2026 | 56.58 | 58.62 | 56.58 | 58.62 | 58.62 | 2.88% | 30 |
| Sep 21, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.84% | - |
| Sep 18, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 1.70% | - |
| Sep 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.46% | - |
| Sep 16, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.87% | - |
| Sep 15, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.85% | - |
| Sep 14, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 57.75 | -0.65% | - |
| Sep 11, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.13 | 0.72% | - |
| Sep 10, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 57.71 | -2.83% | - |
| Sep 9, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.39 | -1.15% | - |
| Sep 8, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.08 | 0.13% | - |
| Sep 7, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.00 | 0.26% | - |
| Sep 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 59.85 | -2.29% | - |
| Sep 3, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.25 | 2.92% | - |
| Sep 2, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 59.51 | -3.15% | - |
| Sep 1, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 61.45 | -0.45% | - |
| Aug 31, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.72 | 0.84% | - |
| Aug 28, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.21 | -0.45% | - |
| Aug 27, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 61.49 | 1.30% | - |
| Aug 26, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 60.70 | -1.03% | - |
| Aug 25, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.33 | -1.46% | - |
| Aug 24, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.24 | 0.48% | - |
| Aug 21, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 61.94 | -2.24% | - |
| Aug 20, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 63.36 | 2.62% | - |
| Aug 19, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 61.74 | -1.42% | - |
| Aug 18, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 62.63 | -0.31% | - |
| Aug 17, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 62.83 | -0.06% | - |